Skip to main content

S&P Smallcap Intl SPDR (NY: GWX )

31.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.93 25.08 24.92 25.05 87,365 -0.13(-0.51%)
May 30, 2019 25.13 25.20 25.12 25.18 122,268 +0.05(+0.21%)
May 29, 2019 25.14 25.15 25.04 25.13 61,066 -0.13(-0.51%)
May 28, 2019 25.43 25.48 25.25 25.26 56,587 -0.15(-0.58%)
May 24, 2019 25.36 25.40 25.28 25.40 68,869 +0.28(+1.09%)
May 23, 2019 25.16 25.18 25.06 25.13 73,298 -0.26(-1.02%)
May 22, 2019 25.37 25.46 25.34 25.38 62,043 -0.10(-0.40%)
May 21, 2019 25.44 25.49 25.38 25.49 44,085 +0.21(+0.82%)
May 20, 2019 25.32 25.37 25.24 25.28 56,038 -0.21(-0.84%)
May 17, 2019 25.47 25.62 25.46 25.50 50,604 -0.13(-0.50%)
May 16, 2019 25.59 25.75 25.58 25.62 44,602 +0.05(+0.20%)
May 15, 2019 25.38 25.62 25.36 25.57 75,811 +0.09(+0.37%)
May 14, 2019 25.40 25.56 25.40 25.48 75,579 +0.28(+1.13%)
May 13, 2019 25.30 25.32 25.13 25.20 125,083 -0.63(-2.43%)
May 10, 2019 25.66 25.87 25.54 25.82 93,415 +0.20(+0.77%)
May 09, 2019 25.50 25.70 25.37 25.62 66,137 -0.27(-1.03%)
May 08, 2019 25.93 25.99 25.89 25.89 55,141 -0.09(-0.36%)
May 07, 2019 26.21 26.21 25.89 25.99 84,389 -0.34(-1.27%)
May 06, 2019 26.09 26.37 26.09 26.32 85,629 -0.33(-1.23%)
May 03, 2019 26.42 26.65 26.42 26.65 385,294 +0.28(+1.04%)
May 02, 2019 26.40 26.44 26.31 26.37 68,305 +0.01(+0.03%)
May 01, 2019 26.54 26.65 26.36 26.36 71,737 -0.20(-0.74%)
Apr 30, 2019 26.58 26.60 26.46 26.56 81,031 +0.00(+0.00%)
Apr 29, 2019 26.48 26.60 26.48 26.56 64,113 +0.08(+0.29%)
Apr 26, 2019 26.36 26.48 26.36 26.48 85,620 +0.08(+0.29%)
Apr 25, 2019 26.42 26.43 26.36 26.41 102,831 +0.02(+0.07%)
Apr 24, 2019 26.44 26.45 26.36 26.39 108,467 -0.20(-0.74%)
Apr 23, 2019 26.48 26.62 26.48 26.59 112,554 +0.02(+0.06%)
Apr 22, 2019 26.56 26.61 26.54 26.57 141,695 +0.00(+0.00%)
Apr 18, 2019 26.65 26.66 26.57 26.57 91,902 -0.25(-0.93%)
Apr 17, 2019 26.85 26.88 26.74 26.82 315,201 +0.08(+0.29%)
Apr 16, 2019 26.82 26.85 26.74 26.74 378,088 -0.03(-0.13%)
Apr 15, 2019 26.73 26.82 26.72 26.78 64,719 +0.11(+0.42%)
Apr 12, 2019 26.66 26.71 26.63 26.66 149,487 +0.19(+0.71%)
Apr 11, 2019 26.47 26.52 26.38 26.48 67,201 -0.03(-0.10%)
Apr 10, 2019 26.48 26.56 26.47 26.50 86,076 +0.10(+0.39%)
Apr 09, 2019 26.52 26.52 26.35 26.40 132,135 -0.18(-0.68%)
Apr 08, 2019 26.51 26.59 26.50 26.58 48,866 +0.03(+0.10%)
Apr 05, 2019 26.49 26.60 26.49 26.55 66,193 -0.02(-0.06%)
Apr 04, 2019 26.43 26.58 26.43 26.57 100,526 +0.06(+0.23%)
Apr 03, 2019 26.59 26.65 26.50 26.51 297,112 +0.17(+0.65%)
Apr 02, 2019 26.36 26.38 26.26 26.34 125,973 -0.09(-0.33%)
Apr 01, 2019 26.29 26.46 26.29 26.42 53,649 +0.36(+1.39%)
Mar 29, 2019 26.10 26.11 26.01 26.06 80,734 +0.07(+0.26%)
Mar 28, 2019 25.97 26.05 25.90 25.99 75,460 -0.09(-0.36%)
Mar 27, 2019 26.15 26.18 25.94 26.09 89,385 -0.04(-0.16%)
Mar 26, 2019 26.19 26.24 26.07 26.13 117,371 +0.20(+0.76%)
Mar 25, 2019 25.86 25.99 25.84 25.93 238,098 -0.01(-0.03%)
Mar 22, 2019 26.14 26.22 25.91 25.94 63,168 -0.42(-1.60%)
Mar 21, 2019 26.19 26.40 26.19 26.36 58,543 -0.06(-0.23%)
Mar 20, 2019 26.29 26.54 26.20 26.42 72,855 +0.10(+0.39%)
Mar 19, 2019 26.42 26.45 26.31 26.32 58,829 -0.04(-0.16%)
Mar 18, 2019 26.24 26.36 26.24 26.36 114,725 +0.19(+0.72%)
Mar 15, 2019 26.11 26.22 26.11 26.17 97,835 +0.20(+0.76%)
Mar 14, 2019 26.05 26.05 25.95 25.98 53,582 -0.19(-0.72%)
Mar 13, 2019 26.03 26.18 26.03 26.17 65,531 +0.21(+0.79%)
Mar 12, 2019 25.93 26.03 25.93 25.96 79,055 +0.04(+0.17%)
Mar 11, 2019 25.68 25.92 25.68 25.92 51,454 +0.25(+0.97%)
Mar 08, 2019 25.55 25.69 25.52 25.67 60,027 -0.12(-0.47%)
Mar 07, 2019 25.98 25.98 25.75 25.79 61,783 -0.38(-1.45%)
Mar 06, 2019 26.32 26.32 26.17 26.17 70,461 -0.14(-0.52%)
Mar 05, 2019 26.31 26.37 26.17 26.30 119,393 -0.03(-0.10%)
Mar 04, 2019 26.48 26.48 26.20 26.33 70,097 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.